Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,172.16 -7.52 (-0.09%) Bitcoin USD
60,938.95 -597.76 (-0.97%) CMC Crypto 200
1,266.15 -17.68 (-1.38%)
Simplify Interest Rate Hedge ETF (PFIX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFIX240719C00013500 | 2024-06-04 10:54AM EDT | 13.50 | 34.20 | 30.80 | 35.00 | 0.00 | - | 100 | 0 | 424.81% |
| PFIX240719C00038500 | 2024-05-28 11:13AM EDT | 38.50 | 10.50 | 5.00 | 10.00 | 0.00 | - | 5 | 0 | 105.13% |
| PFIX240719C00039500 | 2023-12-14 12:42PM EDT | 39.50 | 13.80 | 3.00 | 8.00 | 0.00 | - | - | 1 | 59.77% |
| PFIX240719C00042500 | 2024-04-16 9:39AM EDT | 42.50 | 12.70 | 5.00 | 6.60 | 0.00 | - | 1 | 11 | 66.21% |
| PFIX240719C00043500 | 2023-12-18 11:20AM EDT | 43.50 | 6.10 | 2.30 | 7.20 | 0.00 | - | - | 1 | 56.74% |
| PFIX240719C00044500 | 2024-01-04 11:35AM EDT | 44.50 | 3.60 | 3.70 | 5.40 | 0.00 | - | 4 | 10 | 67.92% |
| PFIX240719C00045500 | 2024-06-27 2:41PM EDT | 45.50 | 2.18 | 1.35 | 3.50 | 0.00 | - | 1 | 19 | 57.18% |
| PFIX240719C00046500 | 2023-12-18 11:19AM EDT | 46.50 | 5.10 | 4.10 | 5.90 | 0.00 | - | - | 3 | 102.05% |
| PFIX240719C00047500 | 2024-03-14 1:18PM EDT | 47.50 | 4.42 | 2.70 | 7.60 | 0.00 | - | 1 | 1 | 115.23% |
| PFIX240719C00048500 | 2024-06-03 9:37AM EDT | 48.50 | 2.05 | 0.45 | 1.80 | 0.00 | - | 2 | 2 | 51.61% |
| PFIX240719C00049500 | 2024-06-24 3:11PM EDT | 49.50 | 0.10 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 51.76% |
| PFIX240719C00050500 | 2024-06-20 2:34PM EDT | 50.50 | 0.30 | 0.15 | 1.20 | 0.00 | - | 1 | 9 | 52.98% |
| PFIX240719C00051500 | 2024-06-13 12:58PM EDT | 51.50 | 0.78 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 51.71% |
| PFIX240719C00052500 | 2024-06-06 2:22PM EDT | 52.50 | 0.88 | 0.05 | 0.80 | 0.00 | - | - | 2 | 54.64% |
| PFIX240719C00053500 | 2024-05-21 11:55AM EDT | 53.50 | 1.11 | 0.00 | 0.70 | 0.00 | - | 3 | 21 | 56.93% |
| PFIX240719C00058500 | 2024-02-02 11:09AM EDT | 58.50 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 112.70% |
| PFIX240719C00059500 | 2024-05-10 3:46PM EDT | 59.50 | 1.00 | 0.10 | 0.60 | 0.00 | - | 2 | 27 | 69.14% |
| PFIX240719C00061500 | 2024-05-31 1:15PM EDT | 61.50 | 0.20 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 107.91% |
| PFIX240719C00070500 | 2024-05-13 9:30AM EDT | 70.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PFIX240719C00071000 | 2023-12-14 12:42PM EDT | 71.00 | 13.80 | 3.70 | 8.70 | 0.00 | - | - | 1 | 272.22% |
| PFIX240719C00073500 | 2024-03-28 3:55PM EDT | 73.50 | 0.45 | 0.40 | 1.30 | 0.00 | - | 1 | 581 | 136.77% |
| PFIX240719C00074000 | 2023-12-18 11:15AM EDT | 74.00 | 9.00 | 1.00 | 6.00 | +9.00 | - | - | 4 | 219.24% |
| PFIX240719C00075000 | 2023-12-18 11:20AM EDT | 75.00 | 6.10 | 1.90 | 6.90 | +6.10 | - | - | 1 | 244.97% |
| PFIX240719C00076000 | 2023-12-18 11:20AM EDT | 76.00 | 5.00 | 2.80 | 4.90 | +5.00 | - | - | 10 | 234.81% |
| PFIX240719C00077000 | 2023-12-18 11:19AM EDT | 77.00 | 5.30 | 1.30 | 6.30 | +5.30 | - | - | 13 | 236.82% |
| PFIX240719C00078000 | 2023-12-18 11:19AM EDT | 78.00 | 5.10 | 0.45 | 4.60 | +5.10 | - | - | 3 | 205.96% |
| PFIX240719C00080000 | 2023-12-18 11:20AM EDT | 80.00 | 4.30 | 0.30 | 3.90 | +4.30 | - | - | 2 | 199.27% |
| PFIX240719C00082000 | 2023-12-18 11:20AM EDT | 82.00 | 3.80 | 0.20 | 3.30 | +3.80 | - | - | 4 | 193.60% |
| PFIX240719C00085000 | 2023-12-18 11:16AM EDT | 85.00 | 3.60 | 0.15 | 2.60 | +3.60 | - | - | 20 | 188.09% |
| PFIX240719C00091000 | 2023-12-18 11:15AM EDT | 91.00 | 3.00 | 0.05 | 1.70 | +3.00 | - | - | 25 | 180.86% |
| PFIX240719C00105000 | 2023-12-18 1:13PM EDT | 105.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 381 | 574 | 182.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFIX240719P00023500 | 2024-02-01 10:33AM EDT | 23.50 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 74 | 164.06% |
| PFIX240719P00028500 | 2024-06-17 1:23PM EDT | 28.50 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 1 | 188.67% |
| PFIX240719P00038500 | 2024-06-17 1:23PM EDT | 38.50 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 63.38% |
| PFIX240719P00044500 | 2024-06-27 3:46PM EDT | 44.50 | 1.10 | 0.20 | 2.90 | 0.00 | - | 1 | 7 | 59.52% |
| PFIX240719P00046500 | 2024-04-02 3:58PM EDT | 46.50 | 3.10 | 1.10 | 3.80 | 0.00 | - | - | 5 | 60.30% |
| PFIX240719P00049500 | 2024-06-14 10:06AM EDT | 49.50 | 5.85 | 2.00 | 5.90 | 0.00 | - | - | 1 | 55.18% |
| PFIX240719P00052500 | 2023-12-18 12:22PM EDT | 52.50 | 15.90 | 7.50 | 10.00 | 0.00 | - | - | 4 | 116.89% |
| PFIX240719P00053500 | 2024-05-13 10:11AM EDT | 53.50 | 6.30 | 6.40 | 8.10 | 0.00 | - | 8 | 11 | 62.89% |
| PFIX240719P00054500 | 2023-12-18 12:22PM EDT | 54.50 | 17.50 | 9.00 | 11.60 | 0.00 | - | - | 2 | 119.43% |
| PFIX240719P00055500 | 2023-12-18 12:22PM EDT | 55.50 | 18.40 | 9.70 | 12.30 | 0.00 | - | - | 2 | 118.26% |
| PFIX240719P00070000 | 2023-12-18 11:20AM EDT | 70.00 | 10.00 | 3.10 | 8.10 | +10.00 | - | - | 10 | 0.00% |
| PFIX240719P00076000 | 2023-12-14 10:30AM EDT | 76.00 | 17.40 | 7.20 | 12.20 | 0.00 | - | - | 1 | 0.00% |
| PFIX240719P00084000 | 2023-12-18 12:22PM EDT | 84.00 | 15.90 | 12.60 | 17.60 | +15.90 | - | - | 4 | 0.00% |
| PFIX240719P00085000 | 2023-12-18 12:22PM EDT | 85.00 | 16.60 | 13.10 | 18.10 | 0.00 | - | 3 | 3 | 0.00% |
| PFIX240719P00086000 | 2023-12-18 12:22PM EDT | 86.00 | 17.50 | 14.10 | 19.10 | +17.50 | - | - | 2 | 0.00% |
| PFIX240719P00087000 | 2023-12-18 12:22PM EDT | 87.00 | 18.40 | 15.20 | 20.10 | +18.40 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.